iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
21.04
-0.07 (-0.35%)
At close: Aug 1, 2025, 4:00 PM
21.04
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.09 | 21.09 | 20.99 | 21.04 | 21.04 | -0.36% | 738 |
| Jul 31, 2025 | 21.06 | 21.12 | 21.06 | 21.12 | 21.12 | -0.28% | 247 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.07% | 100 |
| Jul 29, 2025 | 21.72 | 21.72 | 21.41 | 21.41 | 21.41 | -0.19% | 208 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% | 100 |
| Jul 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.28% | 100 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% | 100 |
| Jul 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.80% | 100 |
| Jul 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.62% | 100 |
| Jul 21, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.29% | 100 |
| Jul 18, 2025 | 20.93 | 20.97 | 20.93 | 20.97 | 20.97 | 0.43% | 108 |
| Jul 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.21% | 100 |
| Jul 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.48% | 100 |
| Jul 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.34% | 100 |
| Jul 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% | 100 |
| Jul 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% | 100 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% | 100 |
| Jul 9, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.34% | 100 |
| Jul 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.32% | 100 |
| Jul 7, 2025 | 20.58 | 20.58 | 20.48 | 20.48 | 20.48 | -2.89% | 2,200 |
| Jul 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.44% | 100 |
| Jul 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.11% | 100 |
| Jul 1, 2025 | 20.32 | 20.50 | 20.32 | 20.36 | 20.36 | -0.68% | 2,824 |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 135 |
| Jun 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% | 100 |
| Jun 26, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.43 | 1.34% | 210 |
| Jun 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% | 100 |
| Jun 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.29% | 100 |
| Jun 23, 2025 | 19.43 | 19.65 | 19.43 | 19.65 | 19.65 | 1.29% | 300 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.92% | 100 |
| Jun 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% | 100 |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.14% | 100 |
| Jun 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% | 121 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | -1.04% | 100 |
| Jun 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | -0.74% | 100 |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.75% | 100 |
| Jun 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | 0.95% | 100 |
| Jun 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | 1.17% | 100 |
| Jun 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.25% | 100 |
| Jun 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.58 | -0.71% | 100 |
| Jun 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.72 | 0.05% | 100 |
| Jun 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | 1.13% | 100 |
| Jun 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | 0.10% | 100 |
| May 30, 2025 | 19.53 | 19.57 | 19.52 | 19.52 | 19.47 | -0.91% | 721 |
| May 29, 2025 | 19.76 | 19.76 | 19.70 | 19.70 | 19.65 | 0.25% | 204 |
| May 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | -1.21% | 100 |
| May 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | 1.79% | 100 |
| May 23, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | -0.51% | 100 |
| May 22, 2025 | 19.73 | 19.73 | 19.64 | 19.64 | 19.59 | -1.16% | 300 |
| May 21, 2025 | 20.22 | 20.22 | 19.87 | 19.87 | 19.82 | -1.83% | 136 |